List of Securities Quotation: Jakarta Islamic Index(JII) Date: Wednesday, 24 July 2024 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 ACES Aspirasi Hidup Indonesia Tbk. --SO1SK5MD1100E743------------ 825 830 810 815 -10 18,100,500 14,756,480,000 1,959 993.902 820 J 1,110,800 815 T/B 141,900 2 ADMR Adaro Minerals Indonesia Tbk. --U-1K72F30000A121------------ 1,345 1,350 1,320 1,320 -25 29,241,600 38,865,327,500 8,168 1,320.000 1,325 J 14,300 1,320 T/B 842,200 3 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ73000A121------------ 3,130 3,190 3,120 3,170 40 34,903,800 110,012,976,000 8,299 288.182 3,170 T/J 835,400 3,160 B 4,000 4 AKRA AKR Corporindo Tbk. --SO1XDTMNS000A112------------ 1,505 1,510 1,500 1,505 0 17,161,700 25,827,831,000 3,827 5,997.450 1,510 J 360,900 1,505 T/B 15,100 5 AMMN Amman Mineral Internasional Tbk. --UO1G30F00000B142------------ 11,550 11,850 11,550 11,800 250 24,078,400 282,426,607,500 7,297 696.165 11,800 T/J 596,800 11,775 B 13,800 6 ANTM Aneka Tambang Tbk. --SO1XNPX5S100B146------------ 1,315 1,325 1,305 1,310 -5 28,205,300 36,931,506,000 7,924 863.717 1,315 J 1,189,800 1,310 T/B 54,100 7 ASII Astra International Tbk. --SO1XDAQ76000C311------------ 4,450 4,560 4,460 4,530 80 50,741,700 229,910,293,000 12,317 3,239.486 4,530 T/J 1,168,300 4,520 B 279,100 8 BRIS Bank Syariah Indonesia Tbk. --MO1XEBR5R100G111------------ 2,530 2,540 2,480 2,500 -30 14,350,600 35,949,803,000 4,838 501.822 2,500 T/J 1,200 2,490 B 330,400 9 BRMS Bumi Resources Minerals Tbk. --S-1K3CF20100B146------------ 155 158 154 155 0 59,043,600 9,196,970,900 1,702 28.153 156 J 3,178,400 155 T/B 3,005,400 10 BRPT Barito Pacific Tbk. XDSO1XD4Q44100B111------------ 1,065 1,105 1,055 1,065 0 188,493,700 204,191,069,500 16,140 416.455 1,070 J 401,100 1,065 T/B 1,480,700 11 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3D000D231------------ 5,400 5,475 5,325 5,400 0 1,350,200 7,242,265,000 1,168 24,593.524 5,425 J 38,900 5,400 T/B 9,600 12 EXCL XL Axiata Tbk. --SO1X3LM2N000J321------------ 2,250 2,260 2,200 2,210 -40 8,864,100 19,695,600,000 2,107 112.159 2,220 J 57,100 2,210 T/B 599,600 13 GOTO GoTo Gojek Tokopedia Tbk. --UO5SD0F44000I111----------K- 55 55 53 54 -1 2,660,984,600 144,059,220,100 16,033 15.976 55 J 219,520,200 54 T/B 24,464,300 14 ICBP Indofood CBP Sukses Makmur Tbk. XDMO1XNAQ2S000D222------------ 10,725 10,850 10,650 10,800 75 2,054,400 22,163,025,000 2,119 400.371 10,800 T/J 59,100 10,750 B 15,800 15 INCO Vale Indonesia Tbk. --SO1XNPM3H100B146------------ 3,740 3,780 3,720 3,740 0 5,481,200 20,556,232,000 2,785 1,549.488 3,750 J 33,900 3,740 T/B 105,700 16 INDF Indofood Sukses Makmur Tbk. XDSO1SNAQ6S000D222------------ 6,100 6,125 5,975 6,000 -100 9,933,700 59,695,120,000 3,581 1,027.063 6,025 J 7,200 6,000 T/B 26,600 17 INKP Indah Kiat Pulp & Paper Tbk. XDSO1XDQU10100B152------------ 8,450 8,475 8,150 8,200 -250 7,381,300 61,089,830,000 4,282 422.534 8,200 T/J 122,200 8,175 B 754,200 18 ITMG Indo Tambangraya Megah Tbk. --SO1SDEU73000A121------------ 26,650 26,825 26,350 26,350 -300 1,127,700 29,911,030,000 2,929 188.214 26,375 J 200 26,350 T/B 16,000 19 KLBF Kalbe Farma Tbk. --SO1XN3QAS000F211------------ 1,575 1,585 1,565 1,575 0 15,333,000 24,137,639,500 1,846 15,361.358 1,575 T/J 14,023,500 1,565 B 1,828,700 20 MAPI Mitra Adiperkasa Tbk. XDSO1X7CMBD100E741------------ 1,375 1,385 1,335 1,345 -30 14,026,200 18,899,854,000 3,568 2,158.389 1,350 J 52,200 1,345 T/B 14,000 21 MBMA Merdeka Battery Materials Tbk. --SO2S34F04000B146------------ 635 640 620 630 -5 61,766,000 38,809,719,500 5,852 79.245 635 J 1,764,500 630 T/B 173,500 22 MDKA Merdeka Copper Gold Tbk. --SO1SDNF00100B146------------ 2,380 2,430 2,360 2,410 30 27,963,300 67,381,991,000 4,814 642.982 2,420 J 550,200 2,410 T/B 100,400 23 MEDC Medco Energi Internasional Tbk. --SO1XDMM64000A111------------ 1,285 1,285 1,265 1,270 -15 33,693,900 42,894,173,000 4,047 2,637.317 1,275 J 144,600 1,270 T/B 3,078,000 24 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9D000A112------------ 1,595 1,600 1,575 1,585 -10 19,525,300 30,964,387,000 3,640 528.333 1,585 T/J 424,500 1,580 B 31,400 25 PGEO Pertamina Geothermal Energy Tbk. --MO1SD2RFH000J411------------ 1,280 1,290 1,255 1,275 -5 8,702,300 11,013,167,000 1,770 145.714 1,275 T/J 55,800 1,270 B 34,500 26 PTBA Bukit Asam Tbk. --SO1SDEXL3000A121------------ 2,650 2,680 2,610 2,620 -30 11,115,400 29,373,148,000 5,049 2,278.261 2,620 T/J 480,200 2,610 B 739,000 27 SMGR Semen Indonesia (Persero) Tbk. --SO1XNXX56100B121------------ 4,060 4,100 4,040 4,060 0 7,936,900 32,231,585,000 2,408 1,418.014 4,070 J 40,400 4,060 T/B 113,300 28 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,160 3,150 3,040 3,060 -100 98,752,100 304,072,749,000 22,107 1,608.114 3,070 J 1,191,600 3,060 T/B 335,400 29 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 24,850 24,925 24,625 24,825 -25 3,332,200 82,383,415,000 4,122 29,553.571 24,825 T/J 59,700 24,750 B 400 30 UNVR Unilever Indonesia Tbk. XDMO1SS3QDS000D421------------ 2,730 2,740 2,700 2,720 -10 8,819,600 23,917,300,000 2,982 69,636.457 2,720 T/J 142,500 2,710 B 80,200 Total 3,472,464,300 2,058,560,314,500 169,680 247,625,500 38,687,300 Jakarta, 24 July 2024 Trading Division